63,330€
-2,60%
Echtzeit-Aktienkurs Cal-Maine Foods Inc.
Bid:
Ask:
Aktienkurse zur Cal-Maine Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 64,54 | 64,54 | 62,26 | 62,90 | -3,26% | - |
| 08.01.2026 | 65,92 | 66,06 | 65,02 | 65,02 | -2,25% | - |
| 07.01.2026 | 67,52 | 70,00 | 64,22 | 66,52 | -1,60% | 1.238,00 |
| 06.01.2026 | 67,04 | 67,68 | 66,06 | 67,60 | 0,48% | - |
| 05.01.2026 | 67,04 | 67,92 | 66,76 | 67,28 | 0,78% | 15,00 |
| 02.01.2026 | 67,26 | 67,68 | 66,76 | 66,76 | -3,44% | 20,00 |
| 30.12.2025 | 69,14 | 69,14 | 69,14 | 69,14 | -0,60% | - |
| 29.12.2025 | 69,56 | 70,22 | 69,52 | 69,56 | -0,29% | 577,00 |
| 23.12.2025 | 70,24 | 70,54 | 69,76 | 69,76 | -1,44% | 10,00 |
| 22.12.2025 | 72,70 | 72,70 | 70,78 | 70,78 | -2,91% | - |
| 19.12.2025 | 73,04 | 74,00 | 72,58 | 72,90 | -0,30% | - |
| 18.12.2025 | 74,04 | 74,58 | 73,04 | 73,12 | -1,46% | - |
| 17.12.2025 | 73,10 | 74,20 | 73,02 | 74,20 | 1,45% | - |
| 16.12.2025 | 74,20 | 75,26 | 73,12 | 73,14 | -2,22% | 166,00 |
| 15.12.2025 | 73,76 | 75,84 | 73,76 | 74,80 | 1,38% | - |
| 12.12.2025 | 74,24 | 74,82 | 73,68 | 73,78 | -1,02% | - |
| 11.12.2025 | 72,70 | 74,64 | 72,70 | 74,54 | 1,94% | - |
| 10.12.2025 | 73,66 | 74,68 | 72,64 | 73,12 | -1,35% | 330,00 |
| 09.12.2025 | 72,76 | 74,24 | 72,76 | 74,12 | 1,76% | - |
| 08.12.2025 | 72,26 | 72,84 | 71,50 | 72,84 | 0,36% | 4,00 |
| 05.12.2025 | 72,10 | 74,00 | 72,10 | 72,58 | -0,63% | 82,00 |
| 04.12.2025 | 70,54 | 73,72 | 70,54 | 73,04 | 3,54% | 12,00 |
| 03.12.2025 | 69,84 | 71,04 | 69,84 | 70,54 | 1,15% | 60,00 |
| 02.12.2025 | 71,46 | 71,46 | 69,62 | 69,74 | -2,92% | 150,00 |
| 01.12.2025 | 71,04 | 71,98 | 71,04 | 71,84 | 0,96% | 138,00 |
| 28.11.2025 | 71,58 | 71,58 | 71,12 | 71,16 | -0,56% | 57,00 |
| 27.11.2025 | 71,58 | 71,58 | 71,56 | 71,56 | -0,20% | - |
| 26.11.2025 | 72,54 | 73,02 | 71,70 | 71,70 | -1,08% | 100,00 |
| 25.11.2025 | 73,14 | 74,26 | 72,30 | 72,48 | -1,66% | - |
| 24.11.2025 | 74,50 | 74,70 | 73,46 | 73,70 | -1,44% | 50,00 |
| 21.11.2025 | 74,04 | 75,72 | 74,04 | 74,78 | 0,24% | - |
| 20.11.2025 | 76,04 | 76,04 | 74,56 | 74,60 | -2,00% | - |
| 19.11.2025 | 75,54 | 76,12 | 75,30 | 76,12 | 0,16% | - |
| 18.11.2025 | 75,04 | 76,28 | 75,04 | 76,00 | 0,56% | 44,00 |
| 17.11.2025 | 77,44 | 77,60 | 75,58 | 75,58 | -2,50% | 22,00 |
| 14.11.2025 | 78,04 | 78,12 | 77,28 | 77,52 | -1,07% | - |
| 13.11.2025 | 78,14 | 79,02 | 77,92 | 78,36 | -0,23% | 20,00 |
| 12.11.2025 | 77,20 | 78,64 | 77,20 | 78,54 | 1,19% | 123,00 |
| 11.11.2025 | 76,22 | 77,62 | 76,22 | 77,62 | 1,44% | 64,00 |
| 10.11.2025 | 76,32 | 76,82 | 76,26 | 76,52 | 0,05% | - |
| 07.11.2025 | 75,80 | 76,48 | 75,80 | 76,48 | 0,84% | - |
| 06.11.2025 | 76,54 | 76,78 | 75,84 | 75,84 | -1,56% | 65,00 |
| 05.11.2025 | 77,04 | 78,02 | 76,86 | 77,04 | -0,75% | 72,00 |
| 04.11.2025 | 76,06 | 78,28 | 76,06 | 77,62 | 1,04% | 112,00 |
| 03.11.2025 | 77,50 | 77,50 | 76,10 | 76,82 | 1,96% | 734,00 |
| 31.10.2025 | 74,84 | 75,96 | 74,84 | 75,34 | 0,70% | - |
| 30.10.2025 | 75,14 | 76,28 | 74,76 | 74,82 | 0,48% | 1.405,00 |
| 29.10.2025 | 75,20 | 75,62 | 73,94 | 74,46 | -0,88% | 194,00 |
| 28.10.2025 | 77,16 | 77,36 | 75,12 | 75,12 | -2,80% | 1.010,00 |
| 27.10.2025 | 77,42 | 77,42 | 77,24 | 77,28 | -0,41% | - |
| 24.10.2025 | 76,56 | 77,64 | 76,56 | 77,60 | 1,15% | - |
| 23.10.2025 | 77,98 | 77,98 | 75,80 | 76,72 | -2,14% | - |
| 22.10.2025 | 77,26 | 78,46 | 77,26 | 78,40 | 0,93% | 110,00 |
| 21.10.2025 | 78,04 | 78,28 | 77,14 | 77,68 | -0,77% | 94,00 |
| 20.10.2025 | 80,66 | 81,38 | 78,28 | 78,28 | -3,33% | - |
| 17.10.2025 | 77,66 | 80,98 | 77,66 | 80,98 | 2,74% | - |
| 16.10.2025 | 79,30 | 79,58 | 78,82 | 78,82 | -1,05% | - |
| 15.10.2025 | 79,86 | 81,08 | 79,42 | 79,66 | -0,75% | 425,00 |
| 14.10.2025 | 78,94 | 80,44 | 78,94 | 80,26 | 0,45% | - |
| 13.10.2025 | 81,40 | 81,42 | 79,82 | 79,90 | -1,48% | 18,00 |
| 10.10.2025 | 78,86 | 81,46 | 78,86 | 81,10 | 1,71% | - |
| 09.10.2025 | 78,78 | 80,38 | 78,78 | 79,74 | 1,01% | 135,00 |
| 08.10.2025 | 79,42 | 80,60 | 78,68 | 78,94 | -0,98% | 340,00 |
| 07.10.2025 | 79,28 | 80,06 | 79,28 | 79,72 | 0,78% | - |
| 06.10.2025 | 78,46 | 79,94 | 78,46 | 79,10 | 0,00% | - |
| 03.10.2025 | 78,58 | 79,90 | 78,58 | 79,10 | 0,48% | - |
| 02.10.2025 | 78,66 | 79,98 | 78,12 | 78,72 | -0,51% | 400,00 |
| 01.10.2025 | 79,36 | 79,36 | 72,36 | 79,12 | -2,66% | 509,00 |
| 30.09.2025 | 81,28 | 81,28 | 81,28 | 81,28 | -2,78% | - |
| 29.09.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 0,72% | - |
| 26.09.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 0,92% | - |
| 25.09.2025 | 82,24 | 82,24 | 82,24 | 82,24 | -1,18% | - |
| 24.09.2025 | 81,72 | 83,22 | 81,72 | 83,22 | -0,60% | 24,00 |
| 23.09.2025 | 83,72 | 83,72 | 83,72 | 83,72 | -1,11% | - |
| 22.09.2025 | 84,66 | 84,66 | 84,66 | 84,66 | -0,63% | - |
| 19.09.2025 | 88,04 | 88,04 | 85,18 | 85,20 | -4,05% | 940,00 |
| 18.09.2025 | 87,40 | 88,80 | 87,40 | 88,80 | 0,89% | 870,00 |
| 17.09.2025 | 86,20 | 88,02 | 86,20 | 88,02 | 1,34% | 50,00 |
| 16.09.2025 | 91,46 | 91,46 | 86,86 | 86,86 | -7,38% | 870,00 |
| 15.09.2025 | 93,78 | 93,78 | 93,78 | 93,78 | -0,19% | - |
| 12.09.2025 | 93,96 | 93,96 | 93,96 | 93,96 | -0,79% | - |
| 11.09.2025 | 93,67 | 95,26 | 93,02 | 94,71 | 2,92% | - |
| 10.09.2025 | 92,02 | 92,02 | 92,02 | 92,02 | -2,08% | - |
| 09.09.2025 | 94,78 | 96,12 | 93,49 | 93,97 | -2,07% | 9,00 |
| 08.09.2025 | 97,16 | 98,01 | 95,60 | 95,96 | -0,35% | - |
| 05.09.2025 | 96,30 | 96,30 | 96,30 | 96,30 | 2,32% | - |
| 04.09.2025 | 94,12 | 94,12 | 94,12 | 94,12 | -4,60% | - |
| 03.09.2025 | 98,66 | 98,66 | 98,66 | 98,66 | 0,61% | - |
| 02.09.2025 | 98,06 | 98,06 | 98,06 | 98,06 | 0,27% | - |
| 01.09.2025 | 97,80 | 97,80 | 97,80 | 97,80 | -0,22% | - |
| 29.08.2025 | 98,02 | 98,02 | 98,02 | 98,02 | -1,74% | - |
| 28.08.2025 | 99,76 | 99,76 | 99,76 | 99,76 | 1,51% | - |
| 27.08.2025 | 98,28 | 98,28 | 98,28 | 98,28 | -0,22% | - |
| 26.08.2025 | 98,50 | 98,50 | 98,50 | 98,50 | 0,22% | - |
| 25.08.2025 | 98,28 | 98,28 | 98,28 | 98,28 | 1,38% | - |
| 22.08.2025 | 96,94 | 96,94 | 96,94 | 96,94 | 0,39% | - |
| 21.08.2025 | 97,36 | 98,08 | 96,56 | 96,56 | -0,21% | 245,00 |
| 20.08.2025 | 93,76 | 96,76 | 93,76 | 96,76 | 4,45% | 215,00 |
| 19.08.2025 | 92,64 | 92,64 | 92,64 | 92,64 | -1,26% | - |
| 18.08.2025 | 93,82 | 93,82 | 93,82 | 93,82 | 1,32% | - |